Angel One

Angel One Ltd Historical Data

NSEBSE

₹2,222.3

(0.28%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	2,519	2,637.9	2,519	2,631.8	54,798	2,37,07,45,411.9	1,69,889
14-Aug-2025	2,631.8	2,673.4	2,615.1	2,642.2	42,025	1,93,65,41,627.1	1,37,234
18-Aug-2025	2,669.9	2,736.8	2,643	2,666.9	47,371	1,87,34,11,643	1,81,598
19-Aug-2025	2,675	2,690.9	2,637	2,677.8	28,442	1,21,38,61,950.7	90,791
20-Aug-2025	2,681.6	2,727.5	2,647.1	2,720.8	43,061	1,77,39,08,849.5	1,78,818
21-Aug-2025	2,720.8	2,735	2,529.6	2,537.8	1,32,717	6,63,43,89,481.9	6,54,787
22-Aug-2025	2,545	2,568	2,508.2	2,518.6	67,537	3,04,28,42,262.1	3,00,097
25-Aug-2025	2,526	2,539	2,435.2	2,446.9	90,428	3,84,90,06,365.3	6,02,717
26-Aug-2025	2,447	2,451.2	2,332.6	2,339.1	98,461	3,95,72,06,165.5	5,50,584
28-Aug-2025	2,340	2,349.6	2,251	2,259.4	1,04,983	3,43,88,67,678.4	5,83,596
29-Aug-2025	2,279.9	2,297.5	2,198.4	2,209.8	1,01,455	3,51,18,54,052.3	3,51,455
01-Sep-2025	2,226	2,276	2,195	2,266.6	67,991	2,51,15,92,270	2,21,319
02-Sep-2025	2,287	2,324.1	2,243	2,276.4	58,084	2,25,19,29,998	1,70,605
03-Sep-2025	2,289	2,289	2,251	2,272.2	37,411	1,86,91,92,078.9	2,03,297
04-Sep-2025	2,299	2,340	2,249.6	2,257.1	36,700	1,56,74,63,910.5	1,46,847
05-Sep-2025	2,269.9	2,304.5	2,252.8	2,296.8	40,682	1,90,89,04,799.7	1,20,588
08-Sep-2025	2,320.7	2,349	2,305.1	2,341	31,549	1,83,67,15,204.1	1,51,796
09-Sep-2025	2,350	2,356	2,323.1	2,336	21,222	79,16,58,010.1	80,091
10-Sep-2025	2,350	2,375	2,273.2	2,336.6	42,897	1,89,81,81,284.5	1,59,216
11-Sep-2025	2,338	2,339	2,208.2	2,216	1,61,465	4,90,43,87,424.9	7,45,981

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice